Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	180.50p on 21-04-2026 at 18:50:08
Change	-0.50p -0.28%
Buy	180.80p
Sell	180.10p

Last Trade:	Sell 525,372.00 at 180.50p
Day's Volume:	1,189,887
Last Close:	180.50p
Open:	185.60p
ISIN:	GB0004657408

Day's Range	180.00p - 185.60p
52wk Range:	134.40p - 188.10p
Market Capitalisation:	£2.27b
VWAP:	180.98878p
Shares in Issue:	1.26b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	525,372	180.50p	Uncrossing Trade	16:35:27 - 21-Apr-26
Buy*	690	180.60p	Automatic Execution	16:29:59 - 21-Apr-26
Sell*	500	180.60p	Automatic Execution	16:29:59 - 21-Apr-26
Sell*	295	180.60p	Automatic Execution	16:29:59 - 21-Apr-26
Sell*	653	180.60p	Automatic Execution	16:29:59 - 21-Apr-26
Sell*	178	180.70p	Automatic Execution	16:29:55 - 21-Apr-26
Buy*	139	180.80p	Automatic Execution	16:29:55 - 21-Apr-26
Unknown*	744	180.70p	SI Trade	16:29:34 - 21-Apr-26
Unknown*	744	180.70p	OTC Trade	16:29:34 - 21-Apr-26
Sell*	901	180.70p	Automatic Execution	16:29:04 - 21-Apr-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Apr 2026 (Tue)	185.60	185.60	180.00	180.50	1,189,887
20th Apr 2026 (Mon)	183.20	183.30	179.90	181.00	1,552,312
17th Apr 2026 (Fri)	184.30	184.70	180.30	184.70	4,494,095
16th Apr 2026 (Thu)	185.00	188.10	181.40	183.80	3,848,325
15th Apr 2026 (Wed)	188.00	188.00	178.80	180.00	1,817,245
14th Apr 2026 (Tue)	181.60	185.70	181.60	185.70	2,117,060
13th Apr 2026 (Mon)	182.50	183.10	180.70	181.00	1,997,040
10th Apr 2026 (Fri)	184.00	184.00	180.10	182.50	2,302,996
9th Apr 2026 (Thu)	180.50	180.80	178.90	179.70	2,244,370
8th Apr 2026 (Wed)	178.50	181.60	177.80	180.50	3,965,397
7th Apr 2026 (Tue)	173.20	175.70	172.00	172.20	3,174,801
6th Apr 2026 (Mon)	173.20	173.20	173.20	173.20	0
3rd Apr 2026 (Fri)	173.20	173.20	173.20	173.20	0
2nd Apr 2026 (Thu)	169.00	173.80	169.00	173.20	6,170,330
1st Apr 2026 (Wed)	171.40	173.20	171.00	173.20	2,891,776
31st Mar 2026 (Tue)	167.60	170.40	167.60	169.00	2,480,143
30th Mar 2026 (Mon)	165.00	167.40	163.60	167.40	5,742,852
27th Mar 2026 (Fri)	172.40	172.40	165.20	165.40	6,699,564
26th Mar 2026 (Thu)	169.80	172.80	169.80	171.20	4,609,499
25th Mar 2026 (Wed)	173.20	173.20	170.60	171.80	2,356,403
24th Mar 2026 (Tue)	170.60	171.20	168.60	170.00	4,816,436
23rd Mar 2026 (Mon)	167.80	173.80	163.80	169.60	6,635,345

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
16th Apr 2026 7:01 am	RNS	Mitie enhances data centre projects capability
16th Apr 2026 7:00 am	RNS	FY26 Trading Update
15th Apr 2026 4:30 pm	RNS	Director/PDMR Shareholding
13th Apr 2026 7:00 am	RNS	Transaction in Own Shares
10th Apr 2026 7:00 am	RNS	Transaction in Own Shares
9th Apr 2026 7:00 am	RNS	Transaction in Own Shares
8th Apr 2026 7:00 am	RNS	Transaction in Own Shares
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
2nd Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Mitie regulatory news

FTSE 100 Latest

Value10,498.09

Change-110.99